KissMeData/091810/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	192200	4012874334	1928	1928	1928	1928	10670
3	20250806	192100	4012874334	1928	1928	1928	1928	0
4	20250806	192000	4012874334	1928	1928	1928	1928	0
5	20250806	191900	4012874334	1928	1928	1928	1928	0
6	20250806	191800	4012874334	1928	1928	1928	1928	0
7	20250806	191700	4012874334	1928	1928	1928	1928	0
8	20250806	191600	4012874334	1928	1928	1928	1928	0
9	20250806	191500	4012874334	1928	1928	1928	1928	0
10	20250806	191400	4012874334	1928	1928	1928	1928	0
11	20250806	191300	4012874334	1928	1928	1928	1928	0
12	20250806	191200	4012874334	1928	1928	1928	1928	0
13	20250806	191100	4012874334	1928	1928	1928	1928	0
14	20250806	191000	4012874334	1928	1928	1928	1928	0
15	20250806	190900	4012874334	1928	1928	1928	1928	0
16	20250806	190800	4012874334	1928	1928	1928	1928	0
17	20250806	190700	4012874334	1928	1928	1928	1928	0
18	20250806	190600	4012874334	1928	1928	1928	1928	0
19	20250806	190500	4012874334	1928	1928	1928	1928	0
20	20250806	190400	4012874334	1928	1928	1928	1928	0
21	20250806	190300	4012874334	1928	1928	1928	1928	0
22	20250806	190200	4012874334	1928	1928	1928	1928	0
23	20250806	190100	4012874334	1928	1928	1928	1928	0
24	20250806	190000	4012874334	1928	1928	1928	1928	0
25	20250806	185900	4012874334	1928	1928	1928	1928	0
26	20250806	185800	4012874334	1928	1928	1928	1928	0
27	20250806	185700	4012874334	1928	1928	1928	1928	0
28	20250806	185600	4012874334	1928	1928	1928	1928	0
29	20250806	185500	4012874334	1928	1928	1928	1928	0
30	20250806	185400	4012874334	1928	1928	1928	1928	0
31	20250806	185300	4012874334	1928	1928	1928	1928	0
32	20250806	185200	4012874334	1928	1928	1928	1928	10670
33	20250806	185100	4012874334	1928	1928	1928	1928	0
34	20250806	185000	4012874334	1928	1928	1928	1928	0
35	20250806	184900	4012874334	1928	1928	1928	1928	0
36	20250806	184800	4012874334	1928	1928	1928	1928	0
37	20250806	184700	4012874334	1928	1928	1928	1928	0
38	20250806	184600	4012874334	1928	1928	1928	1928	0
39	20250806	184500	4012874334	1928	1928	1928	1928	0
40	20250806	184400	4012874334	1928	1928	1928	1928	0
41	20250806	184300	4012874334	1928	1928	1928	1928	0
42	20250806	184200	4012874334	1928	1928	1928	1928	0
43	20250806	184100	4012874334	1928	1928	1928	1928	0
44	20250806	184000	4012874334	1928	1928	1928	1928	0
45	20250806	183900	4012874334	1928	1928	1928	1928	0
46	20250806	183800	4012874334	1928	1928	1928	1928	0
47	20250806	183700	4012874334	1928	1928	1928	1928	0
48	20250806	183600	4012874334	1928	1928	1928	1928	0
49	20250806	183500	4012874334	1928	1928	1928	1928	0
50	20250806	183400	4012874334	1928	1928	1928	1928	0
51	20250806	183300	4012874334	1928	1928	1928	1928	0
52	20250806	183200	4012874334	1928	1928	1928	1928	0
53	20250806	183100	4012874334	1928	1928	1928	1928	0
54	20250806	183000	4012874334	1928	1928	1928	1928	0
55	20250806	182900	4012874334	1928	1928	1928	1928	0
56	20250806	182800	4012874334	1928	1928	1928	1928	0
57	20250806	182700	4012874334	1928	1928	1928	1928	0
58	20250806	182600	4012874334	1928	1928	1928	1928	0
59	20250806	182500	4012874334	1928	1928	1928	1928	0
60	20250806	182400	4012874334	1928	1928	1928	1928	0
61	20250806	182300	4012874334	1928	1928	1928	1928	0
62	20250806	182200	4012874334	1928	1928	1928	1928	10670
63	20250806	182100	4012874334	1928	1928	1928	1928	0
64	20250806	182000	4012874334	1928	1928	1928	1928	0
65	20250806	181900	4012874334	1928	1928	1928	1928	0
66	20250806	181800	4012874334	1928	1928	1928	1928	0
67	20250806	181700	4012874334	1928	1928	1928	1928	0
68	20250806	181600	4012874334	1928	1928	1928	1928	0
69	20250806	181500	4012874334	1928	1928	1928	1928	0
70	20250806	181400	4012874334	1928	1928	1928	1928	0
71	20250806	181300	4012874334	1928	1928	1928	1928	0
72	20250806	181200	4012874334	1928	1928	1928	1928	0
73	20250806	181100	4012874334	1928	1928	1928	1928	0
74	20250806	181000	4012874334	1928	1928	1928	1928	0
75	20250806	180900	4012874334	1928	1928	1928	1928	0
76	20250806	180800	4012874334	1928	1928	1928	1928	0
77	20250806	180700	4012874334	1928	1928	1928	1928	0
78	20250806	180600	4012874334	1928	1928	1928	1928	0
79	20250806	180500	4012874334	1928	1928	1928	1928	0
80	20250806	180400	4012874334	1928	1928	1928	1928	0
81	20250806	180300	4012874334	1928	1928	1928	1928	0
82	20250806	180200	4012874334	1928	1928	1928	1928	0
83	20250806	180100	4012874334	1928	1928	1928	1928	0
84	20250806	180000	4012874334	1928	1928	1928	1928	0
85	20250806	175900	4012874334	1928	1928	1928	1928	0
86	20250806	175800	4012874334	1928	1928	1928	1928	0
87	20250806	175700	4012874334	1928	1928	1928	1928	0
88	20250806	175600	4012874334	1928	1928	1928	1928	0
89	20250806	175500	4012874334	1928	1928	1928	1928	0
90	20250806	175400	4012874334	1928	1928	1928	1928	0
91	20250806	175300	4012874334	1928	1928	1928	1928	0
92	20250806	175200	4012874334	1928	1928	1928	1928	10670
93	20250806	175100	4012874334	1928	1928	1928	1928	0
94	20250806	175000	4012874334	1928	1928	1928	1928	0
95	20250806	174900	4012874334	1928	1928	1928	1928	0
96	20250806	174800	4012874334	1928	1928	1928	1928	0
97	20250806	174700	4012874334	1928	1928	1928	1928	0
98	20250806	174600	4012874334	1928	1928	1928	1928	0
99	20250806	174500	4012874334	1928	1928	1928	1928	0
100	20250806	174400	4012874334	1928	1928	1928	1928	0
101	20250806	174300	4012874334	1928	1928	1928	1928	0
102	20250806	174200	4012874334	1928	1928	1928	1928	0
103	20250806	174100	4012874334	1928	1928	1928	1928	0
104	20250806	174000	4012874334	1928	1928	1928	1928	0
105	20250806	173900	4012874334	1928	1928	1928	1928	0
106	20250806	173800	4012874334	1928	1928	1928	1928	0
107	20250806	173700	4012874334	1928	1928	1928	1928	0
108	20250806	173600	4012874334	1928	1928	1928	1928	0
109	20250806	173500	4012874334	1928	1928	1928	1928	0
110	20250806	173400	4012874334	1928	1928	1928	1928	0
111	20250806	173300	4012874334	1928	1928	1928	1928	0
112	20250806	173200	4012874334	1928	1928	1928	1928	0
113	20250806	173100	4012874334	1928	1928	1928	1928	0
114	20250806	173000	4012874334	1928	1928	1928	1928	0
115	20250806	172900	4012874334	1928	1928	1928	1928	0
116	20250806	172800	4012874334	1928	1928	1928	1928	0
117	20250806	172700	4012874334	1928	1928	1928	1928	0
118	20250806	172600	4012874334	1928	1928	1928	1928	0
119	20250806	172500	4012874334	1928	1928	1928	1928	0
120	20250806	172400	4012874334	1928	1928	1928	1928	0
121	20250806	172300	4012874334	1928	1928	1928	1928	0
122	20250806	172200	4012874334	1928	1928	1928	1928	10670
123	20250806	172100	4012874334	1928	1928	1928	1928	0
124	20250806	172000	4012874334	1928	1928	1928	1928	0
125	20250806	171900	4012874334	1928	1928	1928	1928	0
126	20250806	171800	4012874334	1928	1928	1928	1928	0
127	20250806	171700	4012874334	1928	1928	1928	1928	0
128	20250806	171600	4012874334	1928	1928	1928	1928	0
129	20250806	171500	4012874334	1928	1928	1928	1928	0
130	20250806	171400	4012874334	1928	1928	1928	1928	0
131	20250806	171300	4012874334	1928	1928	1928	1928	0
132	20250806	171200	4012874334	1928	1928	1928	1928	0
133	20250806	171100	4012874334	1928	1928	1928	1928	0
134	20250806	171000	4012874334	1928	1928	1928	1928	0
135	20250806	170900	4012874334	1928	1928	1928	1928	0
136	20250806	170800	4012874334	1928	1928	1928	1928	0
137	20250806	170700	4012874334	1928	1928	1928	1928	0
138	20250806	170600	4012874334	1928	1928	1928	1928	0
139	20250806	170500	4012874334	1928	1928	1928	1928	0
140	20250806	170400	4012874334	1928	1928	1928	1928	0
141	20250806	170300	4012874334	1928	1928	1928	1928	0
142	20250806	170200	4012874334	1928	1928	1928	1928	0
143	20250806	170100	4012874334	1928	1928	1928	1928	0
144	20250806	170000	4012874334	1928	1928	1928	1928	0
145	20250806	165900	4012874334	1928	1928	1928	1928	0
146	20250806	165800	4012874334	1928	1928	1928	1928	0
147	20250806	165700	4012874334	1928	1928	1928	1928	0
148	20250806	165600	4012874334	1928	1928	1928	1928	0
149	20250806	165500	4012874334	1928	1928	1928	1928	0
150	20250806	165400	4012874334	1928	1928	1928	1928	0
151	20250806	165300	4012874334	1928	1928	1928	1928	0
152	20250806	165200	4012874334	1928	1928	1928	1928	10670
153	20250806	165100	4012874334	1928	1928	1928	1928	0
154	20250806	165000	4012874334	1928	1928	1928	1928	0
155	20250806	164900	4012874334	1928	1928	1928	1928	0
156	20250806	164800	4012874334	1928	1928	1928	1928	0
157	20250806	164700	4012874334	1928	1928	1928	1928	0
158	20250806	164600	4012874334	1928	1928	1928	1928	0
159	20250806	164500	4012874334	1928	1928	1928	1928	0
160	20250806	164400	4012874334	1928	1928	1928	1928	0
161	20250806	164300	4012874334	1928	1928	1928	1928	0
162	20250806	164200	4012874334	1928	1928	1928	1928	0
163	20250806	164100	4012874334	1928	1928	1928	1928	0
164	20250806	164000	4012874334	1928	1928	1928	1928	0
165	20250806	163900	4012874334	1928	1928	1928	1928	0
166	20250806	163800	4012874334	1928	1928	1928	1928	0
167	20250806	163700	4012874334	1928	1928	1928	1928	0
168	20250806	163600	4012874334	1928	1928	1928	1928	0
169	20250806	163500	4012874334	1928	1928	1928	1928	0
170	20250806	163400	4012874334	1928	1928	1928	1928	0
171	20250806	163300	4012874334	1928	1928	1928	1928	0
172	20250806	163200	4012874334	1928	1928	1928	1928	0
173	20250806	163100	4012874334	1928	1928	1928	1928	0
174	20250806	163000	4012874334	1928	1928	1928	1928	0
175	20250806	162900	4012874334	1928	1928	1928	1928	0
176	20250806	162800	4012874334	1928	1928	1928	1928	0
177	20250806	162700	4012874334	1928	1928	1928	1928	0
178	20250806	162600	4012874334	1928	1928	1928	1928	0
179	20250806	162500	4012874334	1928	1928	1928	1928	0
180	20250806	162400	4012874334	1928	1928	1928	1928	0
181	20250806	162300	4012874334	1928	1928	1928	1928	0
182	20250806	162200	4012874334	1928	1928	1928	1928	10670
183	20250806	162100	4012874334	1928	1928	1928	1928	0
184	20250806	162000	4012874334	1928	1928	1928	1928	0
185	20250806	161900	4012874334	1928	1928	1928	1928	0
186	20250806	161800	4012874334	1928	1928	1928	1928	0
187	20250806	161700	4012874334	1928	1928	1928	1928	0
188	20250806	161600	4012874334	1928	1928	1928	1928	0
189	20250806	161500	4012874334	1928	1928	1928	1928	0
190	20250806	161400	4012874334	1928	1928	1928	1928	0
191	20250806	161300	4012874334	1928	1928	1928	1928	0
192	20250806	161200	4012874334	1928	1928	1928	1928	0
193	20250806	161100	4012874334	1928	1928	1928	1928	0
194	20250806	161000	4012874334	1928	1928	1928	1928	0
195	20250806	160900	4012874334	1928	1928	1928	1928	0
196	20250806	160800	4012874334	1928	1928	1928	1928	0
197	20250806	160700	4012874334	1928	1928	1928	1928	0
198	20250806	160600	4012874334	1928	1928	1928	1928	0
199	20250806	160500	4012874334	1928	1928	1928	1928	0
200	20250806	160400	4012874334	1928	1928	1928	1928	0
201	20250806	160300	4012874334	1928	1928	1928	1928	0
202	20250806	160200	4012874334	1928	1928	1928	1928	0
203	20250806	160100	4012874334	1928	1928	1928	1928	0
204	20250806	160000	4012874334	1928	1928	1928	1928	0
205	20250806	155900	4012874334	1928	1928	1928	1928	0
206	20250806	155800	4012874334	1928	1928	1928	1928	0
207	20250806	155700	4012874334	1928	1928	1928	1928	0
208	20250806	155600	4012874334	1928	1928	1928	1928	0
209	20250806	155500	4012874334	1928	1928	1928	1928	0
210	20250806	155400	4012874334	1928	1928	1928	1928	0
211	20250806	155300	4012874334	1928	1928	1928	1928	0
212	20250806	155200	4012874334	1928	1928	1928	1928	10670
213	20250806	155100	4012874334	1928	1928	1928	1928	0
214	20250806	155000	4012874334	1928	1928	1928	1928	0
215	20250806	154900	4012874334	1928	1928	1928	1928	0
216	20250806	154800	4012874334	1928	1928	1928	1928	0
217	20250806	154700	4012874334	1928	1928	1928	1928	0
218	20250806	154600	4012874334	1928	1928	1928	1928	0
219	20250806	154500	4012874334	1928	1928	1928	1928	0
220	20250806	154400	4012874334	1928	1928	1928	1928	0
221	20250806	154300	4012874334	1928	1928	1928	1928	0
222	20250806	154200	4012874334	1928	1928	1928	1928	0
223	20250806	154100	4012874334	1928	1928	1928	1928	0
224	20250806	154000	4012874334	1928	1928	1928	1928	0
225	20250806	153900	4012874334	1928	1928	1928	1928	0
226	20250806	153800	4012874334	1928	1928	1928	1928	0
227	20250806	153700	4012874334	1928	1928	1928	1928	0
228	20250806	153600	4012874334	1928	1928	1928	1928	0
229	20250806	153500	4012874334	1928	1928	1928	1928	0
230	20250806	153400	4012874334	1928	1928	1928	1928	0
231	20250806	153300	4012874334	1928	1928	1928	1928	0
232	20250806	153200	4012874334	1928	1928	1928	1928	0
233	20250806	153100	4012874334	1928	1928	1928	1928	0
234	20250806	153000	4012874334	1928	1928	1928	1928	10670
235	20250806	152900	3992302574	1928	1928	1928	1928	0
236	20250806	152800	3992302574	1928	1928	1928	1928	0
237	20250806	152700	3992302574	1928	1928	1928	1928	0
238	20250806	152600	3992302574	1928	1928	1928	1928	0
239	20250806	152500	3992302574	1928	1928	1928	1928	0
240	20250806	152400	3992302574	1928	1928	1928	1928	0
241	20250806	152300	3992302574	1928	1928	1928	1928	0
242	20250806	152200	3992302574	1928	1928	1928	1928	0
243	20250806	152100	3992302574	1928	1928	1928	1928	0
244	20250806	152000	3992302574	1928	1928	1928	1928	0
245	20250806	151900	3992302574	1928	1921	1928	1920	18607
246	20250806	151800	3956556878	1925	1926	1926	1920	3080
247	20250806	151700	3950635340	1926	1926	1926	1922	411
248	20250806	151600	3949843766	1927	1927	1927	1926	2611
249	20250806	151500	3944813472	1927	1928	1928	1920	11557
250	20250806	151400	3922580480	1926	1930	1930	1926	1191
251	20250806	151300	3920286562	1930	1930	1930	1930	5
252	20250806	151200	3920276912	1930	1930	1930	1930	1091
253	20250806	151100	3918171282	1930	1930	1930	1930	0
254	20250806	151000	3918171282	1930	1928	1930	1928	623
255	20250806	150900	3916969503	1927	1924	1927	1924	200
256	20250806	150800	3916584163	1924	1926	1926	1924	1002
257	20250806	150700	3914654313	1926	1926	1926	1926	214
258	20250806	150600	3914242149	1926	1926	1926	1924	3095
259	20250806	150500	3908284367	1926	1926	1926	1926	41
260	20250806	150400	3908205401	1926	1930	1930	1926	2777
261	20250806	150300	3902856875	1930	1930	1930	1930	535
262	20250806	150200	3901824325	1930	1928	1930	1926	1715
263	20250806	150100	3898520850	1930	1930	1930	1930	137
264	20250806	150000	3898256440	1930	1931	1931	1930	20
265	20250806	145900	3898217836	1931	1931	1931	1931	12
266	20250806	145800	3898194664	1931	1930	1931	1930	848
267	20250806	145700	3896557974	1930	1930	1930	1930	141
268	20250806	145600	3896285844	1934	1936	1936	1934	12
269	20250806	145500	3896262634	1926	1927	1927	1926	1772
270	20250806	145400	3892849670	1925	1931	1931	1924	6612
271	20250806	145300	3880118912	1937	1931	1937	1931	3616
272	20250806	145200	3873132462	1931	1926	1931	1926	10031
273	20250806	145100	3853802497	1926	1926	1927	1926	2559
274	20250806	145000	3848873663	1926	1928	1928	1926	4981
275	20250806	144900	3839277278	1928	1928	1928	1928	502
276	20250806	144800	3838309422	1927	1929	1929	1927	1372
277	20250806	144700	3835663712	1929	1930	1930	1929	671
278	20250806	144600	3834369350	1930	1930	1930	1930	2000
279	20250806	144500	3830509350	1931	1931	1931	1931	530
280	20250806	144400	3829485920	1931	1927	1931	1927	1107
281	20250806	144300	3827352622	1927	1926	1927	1926	60
282	20250806	144200	3827237013	1926	1927	1928	1926	1344
283	20250806	144100	3824647477	1927	1930	1930	1927	696
284	20250806	144000	3823305881	1930	1931	1931	1930	740
285	20250806	143900	3821877676	1939	1926	1942	1926	2464
286	20250806	143800	3817114501	1924	1924	1924	1921	939
287	20250806	143700	3815308473	1921	1922	1922	1921	43
288	20250806	143600	3815225866	1922	1923	1926	1920	5710
289	20250806	143500	3804245522	1923	1920	1923	1920	1009
290	20250806	143400	3802308203	1918	1919	1923	1915	14553
291	20250806	143300	3774417852	1918	1929	1929	1917	13998
292	20250806	143200	3747571455	1929	1940	1940	1917	37289
293	20250806	143100	3675828679	1940	1940	1941	1935	578
294	20250806	143000	3674709365	1941	1940	1941	1940	551
295	20250806	142900	3673640374	1944	1944	1944	1944	452
296	20250806	142800	3672761686	1944	1938	1944	1935	1064
297	20250806	142700	3670699910	1938	1939	1939	1938	194
298	20250806	142600	3670323828	1938	1941	1945	1938	2324
299	20250806	142500	3665812843	1941	1936	1941	1936	2208
300	20250806	142400	3661536623	1935	1935	1936	1933	18303
301	20250806	142300	3626124216	1935	1936	1938	1935	7056
302	20250806	142200	3612457735	1936	1936	1939	1935	94
303	20250806	142100	3612275728	1935	1940	1940	1934	1983
304	20250806	142000	3608436880	1940	1940	1940	1939	3276
305	20250806	141900	3602081443	1939	1945	1945	1935	11737
306	20250806	141800	3579345524	1937	1934	1945	1934	10890
307	20250806	141700	3558243468	1939	1944	1944	1933	10598
308	20250806	141600	3537685250	1945	1948	1948	1944	8500
309	20250806	141500	3521148342	1948	1956	1959	1947	45607
310	20250806	141400	3432102619	1959	1962	1962	1958	3769
311	20250806	141300	3424719651	1956	1955	1962	1955	4418
312	20250806	141200	3416076235	1964	1971	1971	1954	15010
313	20250806	141100	3386657053	1971	1968	1971	1965	2387
314	20250806	141000	3381959589	1968	1971	1975	1968	2128
315	20250806	140900	3377764737	1974	1970	1975	1970	12169
316	20250806	140800	3353738837	1975	1970	1975	1964	18761
317	20250806	140700	3316757189	1975	1961	1975	1961	30948
318	20250806	140600	3255831731	1962	1963	1963	1955	566
319	20250806	140500	3254722643	1954	1964	1964	1954	16792
320	20250806	140400	3221852132	1964	1962	1965	1959	3765
321	20250806	140300	3214469228	1965	1977	1977	1960	22218
322	20250806	140200	3170871978	1975	1965	1978	1965	23198
323	20250806	140100	3125134818	1965	1970	1971	1962	11535
324	20250806	140000	3102478521	1970	1955	1971	1952	10273
325	20250806	135900	3082343409	1956	1960	1961	1951	15433
326	20250806	135800	3052168466	1961	1972	1979	1961	30118
327	20250806	135700	2992875515	1972	1985	1985	1972	13532
328	20250806	135600	2966119017	1985	1982	1986	1973	60887
329	20250806	135500	2845401621	1983	1977	1997	1964	40554
330	20250806	135400	2764921030	1977	1958	1977	1957	36457
331	20250806	135300	2693337371	1958	1949	1961	1949	18824
332	20250806	135200	2656489280	1949	1943	1949	1942	16317
333	20250806	135100	2624745844	1942	1949	1949	1942	9636
334	20250806	135000	2606004222	1948	1961	1962	1946	31085
335	20250806	134900	2545345271	1962	1954	1966	1952	32384
336	20250806	134800	2481868582	1955	1960	1960	1953	9338
337	20250806	134700	2463612442	1960	1956	1960	1952	25804
338	20250806	134600	2413127440	1956	1952	1963	1943	51305
339	20250806	134500	2312892071	1953	1963	1969	1953	69689
340	20250806	134400	2176346098	1963	1998	2005	1948	186680
341	20250806	134300	1808759528	2005	1980	2050	1974	334991
342	20250806	134200	1134557722	1980	1930	1980	1930	86616
343	20250806	134100	965304480	1936	1933	1938	1928	17997
344	20250806	134000	930503304	1933	1921	1935	1921	44021
345	20250806	133900	845640482	1921	1920	1922	1919	9742
346	20250806	133800	826916617	1920	1920	1922	1920	3616
347	20250806	133700	819969897	1920	1919	1922	1918	7709
348	20250806	133600	805175259	1918	1919	1919	1918	864
349	20250806	133500	803518098	1920	1916	1920	1916	834
350	20250806	133400	801916958	1920	1920	1920	1920	1
351	20250806	133300	801915038	1919	1918	1919	1918	8597
352	20250806	133200	785425646	1918	1919	1919	1918	1776
353	20250806	133100	782019114	1918	1921	1921	1918	3057
354	20250806	133000	776154597	1921	1921	1921	1921	1647
355	20250806	132900	772990710	1921	1922	1922	1921	1061
356	20250806	132800	770952528	1922	1916	1922	1915	39836
357	20250806	132700	694493393	1914	1916	1917	1914	470
358	20250806	132600	693592813	1917	1913	1917	1913	14363
359	20250806	132500	666094680	1913	1913	1913	1913	3892
360	20250806	132400	658649284	1913	1912	1913	1912	60
361	20250806	132300	658534538	1912	1911	1912	1911	3640
362	20250806	132200	651575388	1911	1910	1911	1910	1900
363	20250806	132100	647944545	1910	1910	1910	1910	0
364	20250806	132000	647944545	1910	1910	1910	1910	654
365	20250806	131900	646695405	1910	1910	1910	1910	1024
366	20250806	131800	644739565	1910	1908	1910	1908	1287
367	20250806	131700	642282695	1908	1908	1908	1908	0
368	20250806	131600	642282695	1908	1907	1908	1907	1425
369	20250806	131500	639564700	1907	1907	1907	1907	148
370	20250806	131400	639282464	1906	1906	1906	1906	1445
371	20250806	131300	636528294	1905	1906	1906	1905	1015
372	20250806	131200	634594647	1906	1906	1906	1906	927
373	20250806	131100	632827785	1906	1906	1906	1906	0
374	20250806	131000	632827785	1906	1906	1906	1906	199
375	20250806	130900	632448491	1906	1906	1906	1906	11
376	20250806	130800	632427525	1906	1906	1906	1906	0
377	20250806	130700	632427525	1906	1905	1906	1905	479
378	20250806	130600	631514814	1905	1904	1905	1904	253
379	20250806	130500	631032949	1904	1902	1904	1902	5505
380	20250806	130400	620556343	1902	1902	1902	1902	0
381	20250806	130300	620556343	1902	1902	1902	1902	158
382	20250806	130200	620255827	1901	1901	1901	1901	0
383	20250806	130100	620255827	1901	1901	1901	1901	227
384	20250806	130000	619824300	1901	1901	1901	1901	10
385	20250806	125900	619805290	1901	1901	1901	1901	500
386	20250806	125800	618854790	1901	1902	1902	1901	363
387	20250806	125700	618164627	1901	1901	1901	1901	213
388	20250806	125600	617759714	1901	1901	1901	1901	138
389	20250806	125500	617497376	1900	1900	1900	1900	70
390	20250806	125400	617364376	1901	1901	1901	1901	500
391	20250806	125300	616413876	1900	1900	1900	1900	122
392	20250806	125200	616182076	1901	1901	1901	1901	0
393	20250806	125100	616182076	1901	1900	1901	1900	92
394	20250806	125000	616007274	1900	1900	1900	1900	102
395	20250806	124900	615813474	1900	1900	1900	1900	886
396	20250806	124800	614130074	1900	1900	1900	1900	45
397	20250806	124700	614044574	1900	1899	1900	1899	811
398	20250806	124600	612503786	1900	1900	1900	1900	3023
399	20250806	124500	606760086	1900	1900	1900	1900	1002
400	20250806	124400	604856286	1900	1900	1900	1900	1
401	20250806	124300	604854386	1899	1900	1900	1899	1142
402	20250806	124200	602685586	1900	1900	1900	1900	0
403	20250806	124100	602685586	1900	1900	1900	1900	6
404	20250806	124000	602674186	1900	1900	1900	1900	0
405	20250806	123900	602674186	1900	1899	1900	1899	590
406	20250806	123800	601553597	1899	1899	1899	1899	0
407	20250806	123700	601553597	1899	1899	1899	1899	2
408	20250806	123600	601549799	1899	1899	1899	1899	0
409	20250806	123500	601549799	1899	1899	1899	1899	0
410	20250806	123400	601549799	1899	1899	1899	1899	549
411	20250806	123300	600507248	1898	1898	1898	1898	0
412	20250806	123200	600507248	1898	1898	1898	1898	116
413	20250806	123100	600287080	1898	1898	1898	1898	238
414	20250806	123000	599835356	1898	1899	1899	1898	1110
415	20250806	122900	597727621	1899	1901	1901	1899	4681
416	20250806	122800	588833863	1901	1901	1901	1901	0
417	20250806	122700	588833863	1901	1901	1901	1901	271
418	20250806	122600	588318692	1901	1901	1901	1901	0
419	20250806	122500	588318692	1901	1901	1901	1901	10
420	20250806	122400	588299682	1901	1900	1901	1900	4501
421	20250806	122300	579747388	1900	1900	1900	1900	0
422	20250806	122200	579747388	1900	1900	1900	1900	86
423	20250806	122100	579583988	1901	1900	1901	1900	366
424	20250806	122000	578888462	1901	1901	1901	1901	156
425	20250806	121900	578591906	1900	1900	1900	1900	52
426	20250806	121800	578493106	1901	1901	1901	1901	410
427	20250806	121700	577713696	1901	1901	1901	1901	100
428	20250806	121600	577523596	1901	1901	1901	1901	152
429	20250806	121500	577234644	1901	1901	1901	1901	10
430	20250806	121400	577215634	1901	1901	1901	1901	0
431	20250806	121300	577215634	1901	1901	1901	1901	147
432	20250806	121200	576936187	1901	1901	1901	1901	0
433	20250806	121100	576936187	1901	1901	1901	1901	546
434	20250806	121000	575898241	1900	1900	1900	1900	15
435	20250806	120900	575869741	1900	1900	1900	1900	28
436	20250806	120800	575816541	1901	1901	1901	1901	20
437	20250806	120700	575778521	1901	1900	1901	1900	40
438	20250806	120600	575702491	1900	1900	1900	1900	2016
439	20250806	120500	571872091	1900	1900	1900	1900	300
440	20250806	120400	571302091	1901	1903	1903	1901	1592
441	20250806	120300	568274759	1902	1902	1902	1902	0
442	20250806	120200	568274759	1902	1902	1902	1902	1601
443	20250806	120100	565229657	1903	1903	1903	1903	173
444	20250806	120000	564900438	1903	1902	1903	1902	211
445	20250806	115900	564498955	1903	1903	1903	1903	35
446	20250806	115800	564432350	1903	1903	1903	1903	210
447	20250806	115700	564032720	1903	1903	1903	1903	160
448	20250806	115600	563728240	1902	1902	1902	1902	0
449	20250806	115500	563728240	1902	1903	1903	1902	960
450	20250806	115400	561902317	1903	1903	1903	1903	0
451	20250806	115300	561902317	1903	1903	1903	1903	149
452	20250806	115200	561618770	1902	1902	1902	1902	8
453	20250806	115100	561603554	1902	1902	1902	1902	3
454	20250806	115000	561597848	1903	1903	1903	1903	935
455	20250806	114900	559818543	1902	1902	1902	1902	89
456	20250806	114800	559649265	1902	1902	1902	1902	0
457	20250806	114700	559649265	1902	1902	1902	1902	962
458	20250806	114600	557819541	1903	1903	1903	1903	0
459	20250806	114500	557819541	1903	1902	1903	1902	3855
460	20250806	114400	550487231	1903	1903	1903	1903	164
461	20250806	114300	550175139	1903	1903	1903	1903	150
462	20250806	114200	549889689	1903	1903	1903	1903	203
463	20250806	114100	549503380	1903	1903	1903	1903	197
464	20250806	114000	549128489	1902	1902	1902	1902	0
465	20250806	113900	549128489	1902	1902	1902	1902	2025
466	20250806	113800	545276939	1903	1903	1903	1903	1160
467	20250806	113700	543069459	1903	1903	1903	1903	21
468	20250806	113600	543029496	1903	1903	1903	1903	16
469	20250806	113500	542999048	1902	1902	1902	1902	0
470	20250806	113400	542999048	1902	1902	1902	1902	0
471	20250806	113300	542999048	1902	1903	1903	1902	2994
472	20250806	113200	537303466	1903	1903	1903	1903	10
473	20250806	113100	537284436	1903	1903	1903	1903	0
474	20250806	113000	537284436	1903	1903	1903	1903	123
475	20250806	112900	537050367	1904	1904	1904	1904	416
476	20250806	112800	536258303	1905	1905	1905	1905	0
477	20250806	112700	536258303	1905	1905	1905	1905	0
478	20250806	112600	536258303	1905	1905	1905	1905	0
479	20250806	112500	536258303	1905	1904	1905	1904	46
480	20250806	112400	536170711	1904	1904	1904	1904	58
481	20250806	112300	536060279	1905	1905	1905	1905	241
482	20250806	112200	535601174	1906	1906	1906	1905	1151
483	20250806	112100	533407740	1906	1906	1906	1906	50
484	20250806	112000	533312440	1906	1906	1906	1906	0
485	20250806	111900	533312440	1906	1907	1907	1905	1089
486	20250806	111800	531236394	1906	1908	1908	1906	2117
487	20250806	111700	527200834	1907	1906	1907	1906	96
488	20250806	111600	527017853	1905	1905	1905	1905	0
489	20250806	111500	527017853	1905	1910	1910	1905	1005
490	20250806	111400	525102364	1910	1907	1910	1907	314
491	20250806	111300	524503004	1907	1907	1907	1907	198
492	20250806	111200	524125418	1907	1908	1908	1907	745
493	20250806	111100	522704702	1910	1910	1910	1910	0
494	20250806	111000	522704702	1910	1910	1910	1910	15
495	20250806	110900	522676052	1910	1910	1910	1910	120
496	20250806	110800	522446852	1912	1912	1912	1912	111
497	20250806	110700	522234620	1912	1913	1914	1912	5344
498	20250806	110600	512015447	1914	1913	1914	1913	207
499	20250806	110500	511619446	1912	1914	1914	1912	1210
500	20250806	110400	509305814	1914	1915	1915	1914	359
501	20250806	110300	508618687	1915	1915	1915	1915	139
502	20250806	110200	508352502	1915	1915	1915	1915	247
503	20250806	110100	507879497	1916	1912	1916	1912	6908
504	20250806	110000	494656998	1912	1912	1912	1912	0
505	20250806	105900	494656998	1912	1911	1913	1911	6763
506	20250806	105800	481727880	1910	1910	1911	1910	3677
507	20250806	105700	474703001	1910	1910	1910	1910	31
508	20250806	105600	474643791	1910	1911	1911	1910	1224
509	20250806	105500	472304805	1911	1911	1911	1911	1032
510	20250806	105400	470332653	1911	1907	1911	1907	9741
511	20250806	105300	451730680	1909	1907	1910	1907	2725
512	20250806	105200	446531098	1906	1907	1907	1906	209
513	20250806	105100	446132555	1906	1906	1906	1906	703
514	20250806	105000	444792637	1906	1905	1906	1905	2936
515	20250806	104900	439197423	1905	1905	1905	1905	21
516	20250806	104800	439157418	1905	1903	1906	1903	519
517	20250806	104700	438168804	1906	1903	1906	1903	3351
518	20250806	104600	431785708	1903	1901	1903	1901	796
519	20250806	104500	430271619	1901	1900	1901	1900	150
520	20250806	104400	429986472	1900	1899	1900	1899	2612
521	20250806	104300	425023700	1900	1899	1900	1899	4200
522	20250806	104200	417047354	1899	1899	1899	1899	1070
523	20250806	104100	415015424	1899	1899	1899	1899	0
524	20250806	104000	415015424	1899	1897	1899	1897	500
525	20250806	103900	414066321	1893	1894	1895	1893	1809
526	20250806	103800	410640069	1893	1894	1894	1893	464
527	20250806	103700	409761263	1894	1895	1895	1894	206
528	20250806	103600	409371093	1895	1894	1895	1894	387
529	20250806	103500	408638105	1894	1894	1894	1894	10
530	20250806	103400	408619165	1894	1894	1897	1894	560
531	20250806	103300	407558522	1894	1895	1895	1894	164
532	20250806	103200	407247753	1897	1898	1898	1891	2322
533	20250806	103100	402847823	1898	1898	1898	1898	101
534	20250806	103000	402656125	1897	1897	1897	1897	244
535	20250806	102900	402193257	1898	1898	1898	1898	34
536	20250806	102800	402128725	1898	1897	1898	1897	64
537	20250806	102700	402007315	1899	1899	1900	1897	587
538	20250806	102600	400893002	1899	1897	1900	1897	1555
539	20250806	102500	397940735	1898	1898	1898	1898	6
540	20250806	102400	397929347	1898	1896	1898	1895	588
541	20250806	102300	396814335	1896	1892	1896	1891	5307
542	20250806	102200	386756897	1892	1895	1895	1892	1651
543	20250806	102100	383631580	1895	1895	1895	1895	32
544	20250806	102000	383570940	1895	1895	1895	1895	4
545	20250806	101900	383563360	1894	1895	1895	1894	299
546	20250806	101800	382996976	1896	1896	1896	1895	613
547	20250806	101700	381834801	1896	1896	1896	1896	61
548	20250806	101600	381719145	1896	1895	1896	1895	281
549	20250806	101500	381186649	1895	1896	1896	1895	364
550	20250806	101400	380496506	1896	1896	1896	1896	339
551	20250806	101300	379853762	1896	1896	1896	1896	11
552	20250806	101200	379832906	1896	1896	1896	1896	625
553	20250806	101100	378647906	1896	1896	1896	1896	3
554	20250806	101000	378642218	1896	1896	1896	1896	241
555	20250806	100900	378185282	1896	1896	1896	1896	166
556	20250806	100800	377870546	1896	1895	1896	1895	450
557	20250806	100700	377017374	1895	1895	1895	1895	1
558	20250806	100600	377015479	1895	1896	1896	1893	421
559	20250806	100500	376218149	1896	1898	1898	1896	123
560	20250806	100400	375984755	1898	1898	1898	1898	25
561	20250806	100300	375937305	1898	1898	1898	1898	84
562	20250806	100200	375777873	1898	1897	1898	1897	504
563	20250806	100100	374821723	1897	1893	1897	1893	477
564	20250806	100000	373918754	1897	1897	1897	1897	13
565	20250806	095900	373894093	1893	1893	1893	1893	110
566	20250806	095800	373685863	1893	1893	1893	1893	357
567	20250806	095700	373010062	1892	1892	1892	1892	387
568	20250806	095600	372277858	1898	1898	1898	1898	1
569	20250806	095500	372275960	1898	1898	1898	1898	2
570	20250806	095400	372272164	1898	1892	1898	1891	203
571	20250806	095300	371887786	1890	1893	1909	1890	37649
572	20250806	095200	300181535	1897	1897	1897	1897	30
573	20250806	095100	300124625	1897	1897	1897	1897	1167
574	20250806	095000	297910826	1897	1897	1897	1897	63
575	20250806	094900	297791315	1897	1896	1897	1896	24
576	20250806	094800	297745808	1892	1891	1892	1891	308
577	20250806	094700	297163280	1891	1890	1891	1890	655
578	20250806	094600	295925212	1890	1891	1892	1889	3112
579	20250806	094500	290042832	1891	1895	1895	1891	5849
580	20250806	094400	278970678	1896	1896	1896	1896	2
581	20250806	094300	278966886	1896	1898	1898	1896	82
582	20250806	094200	278811404	1900	1904	1904	1894	13718
583	20250806	094100	252762871	1904	1904	1905	1904	3680
584	20250806	094000	245756046	1904	1902	1904	1902	6082
585	20250806	093900	234177128	1902	1900	1902	1900	769
586	20250806	093800	232715638	1899	1899	1899	1899	123
587	20250806	093700	232482061	1899	1900	1900	1898	356
588	20250806	093600	231806139	1900	1900	1900	1899	1191
589	20250806	093500	229543439	1900	1902	1903	1900	1465
590	20250806	093400	226757720	1902	1899	1902	1899	6294
591	20250806	093300	214800246	1899	1898	1899	1897	1068
592	20250806	093200	212773191	1898	1898	1898	1898	22
593	20250806	093100	212731435	1897	1899	1899	1895	127
594	20250806	093000	212490571	1899	1899	1899	1897	225
595	20250806	092900	212063676	1899	1896	1899	1896	2336
596	20250806	092800	207632284	1897	1899	1899	1895	130
597	20250806	092700	207385766	1899	1895	1899	1895	280
598	20250806	092600	206854854	1895	1895	1895	1895	1417
599	20250806	092500	204169639	1892	1893	1895	1892	701
600	20250806	092400	202843068	1893	1892	1893	1892	27
601	20250806	092300	202791974	1892	1892	1892	1892	50
602	20250806	092200	202697374	1893	1894	1894	1893	1169
603	20250806	092100	200483816	1894	1894	1895	1894	575
604	20250806	092000	199394566	1894	1895	1897	1894	1296
605	20250806	091900	196939113	1895	1896	1900	1895	7843
606	20250806	091800	182061948	1896	1899	1899	1895	111
607	20250806	091700	181851413	1895	1895	1895	1894	107
608	20250806	091600	181648656	1894	1899	1899	1894	708
609	20250806	091500	180304234	1899	1893	1904	1893	1909
610	20250806	091400	176678802	1893	1898	1899	1893	3099
611	20250806	091300	170802841	1897	1902	1902	1897	13571
612	20250806	091200	145016038	1905	1905	1905	1905	61
613	20250806	091100	144899833	1909	1910	1910	1901	2041
614	20250806	091000	141013913	1912	1912	1913	1908	5962
615	20250806	090900	129618345	1912	1908	1912	1908	1823
616	20250806	090800	126138085	1910	1915	1915	1901	5866
617	20250806	090700	114957999	1915	1917	1920	1913	10763
618	20250806	090600	94334107	1917	1912	1917	1912	10524
619	20250806	090500	74183708	1912	1904	1913	1901	16523
620	20250806	090400	42658477	1903	1898	1905	1898	4084
621	20250806	090300	34890054	1898	1890	1899	1890	5739
622	20250806	090200	24011125	1885	1876	1890	1875	4930
623	20250806	090100	14718438	1874	1868	1874	1868	734
624	20250806	090000	13343190	1868	1868	1868	1868	7132